致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 11.51 | 11.17 | -0.23 | -2.02% | 11.07 | 11.60 | 198717 | 22330.29 | 2.10% |
| 2024-05-09 | 11.27 | 11.40 | 0.14 | 1.24% | 11.22 | 11.42 | 119034 | 13503.46 | 1.26% |
| 2024-05-08 | 11.67 | 11.26 | -0.47 | -4.01% | 11.23 | 11.68 | 218669 | 24894.41 | 2.31% |
| 2024-05-07 | 11.66 | 11.73 | -0.02 | -0.17% | 11.65 | 11.89 | 145776 | 17130.32 | 1.54% |
| 2024-05-06 | 11.78 | 11.75 | 0.10 | 0.86% | 11.65 | 11.97 | 183278 | 21635.46 | 1.94% |
| 2024-04-30 | 11.89 | 11.65 | -0.32 | -2.67% | 11.61 | 12.01 | 232320 | 27340.03 | 2.46% |
| 2024-04-29 | 11.75 | 11.97 | -0.06 | -0.50% | 11.70 | 12.04 | 421374 | 50063.12 | 4.46% |
| 2024-04-26 | 11.55 | 12.03 | 0.66 | 5.80% | 11.46 | 12.09 | 337868 | 39835.48 | 3.57% |
| 2024-04-25 | 11.45 | 11.37 | -0.17 | -1.47% | 11.28 | 11.49 | 155850 | 17703.93 | 1.65% |
| 2024-04-24 | 11.39 | 11.54 | 0.18 | 1.58% | 11.33 | 11.55 | 145329 | 16661.46 | 1.54% |
| 2024-04-23 | 11.35 | 11.36 | -0.05 | -0.44% | 11.27 | 11.47 | 153587 | 17436.84 | 1.63% |
| 2024-04-22 | 11.61 | 11.41 | 0.00 | 0.00% | 11.40 | 11.77 | 243284 | 28155.05 | 2.57% |
| 2024-04-19 | 11.47 | 11.41 | -0.10 | -0.87% | 11.31 | 11.64 | 139293 | 15955.73 | 1.47% |
| 2024-04-18 | 11.47 | 11.51 | 0.00 | 0.00% | 11.36 | 11.74 | 179303 | 20733.13 | 1.90% |
| 2024-04-17 | 11.12 | 11.51 | 0.56 | 5.11% | 11.06 | 11.51 | 172928 | 19669.28 | 1.83% |
| 2024-04-16 | 11.49 | 10.95 | -0.62 | -5.36% | 10.91 | 11.67 | 220716 | 24848.32 | 2.34% |
| 2024-04-15 | 11.30 | 11.57 | 0.26 | 2.30% | 11.28 | 11.72 | 226170 | 26131.45 | 2.39% |
| 2024-04-12 | 11.40 | 11.31 | -0.09 | -0.79% | 11.27 | 11.53 | 97185 | 11057.96 | 1.03% |
| 2024-04-11 | 11.33 | 11.40 | 0.01 | 0.09% | 11.28 | 11.54 | 112563 | 12897.30 | 1.19% |
| 2024-04-10 | 11.75 | 11.39 | -0.34 | -2.90% | 11.28 | 11.75 | 140371 | 16048.17 | 1.49% |
| 2024-04-09 | 11.65 | 11.73 | 0.13 | 1.12% | 11.57 | 11.74 | 107688 | 12558.77 | 1.14% |
| 2024-04-08 | 11.92 | 11.60 | -0.40 | -3.33% | 11.58 | 11.93 | 161962 | 19048.78 | 1.71% |
| 2024-04-03 | 12.18 | 12.00 | -0.23 | -1.88% | 11.93 | 12.18 | 125442 | 15076.79 | 1.33% |
| 2024-04-02 | 12.50 | 12.23 | -0.32 | -2.55% | 12.15 | 12.53 | 187266 | 23011.49 | 1.98% |
| 2024-04-01 | 12.30 | 12.55 | 0.38 | 3.12% | 12.30 | 12.58 | 212443 | 26409.03 | 2.25% |
| 2024-03-29 | 12.08 | 12.17 | 0.06 | 0.50% | 11.87 | 12.18 | 166490 | 20029.82 | 1.76% |
| 2024-03-28 | 11.83 | 12.11 | 0.25 | 2.11% | 11.77 | 12.26 | 220775 | 26659.45 | 2.34% |
| 2024-03-27 | 12.35 | 11.86 | -0.54 | -4.35% | 11.83 | 12.43 | 261856 | 31605.82 | 2.77% |
| 2024-03-26 | 12.82 | 12.40 | -0.42 | -3.28% | 12.26 | 12.90 | 295567 | 37047.11 | 3.13% |
| 2024-03-25 | 13.49 | 12.82 | -0.60 | -4.47% | 12.80 | 13.61 | 314306 | 41412.39 | 3.33% |
| 2024-03-22 | 13.56 | 13.42 | -0.17 | -1.25% | 13.10 | 13.64 | 396732 | 53155.52 | 4.20% |
| 2024-03-21 | 13.38 | 13.59 | 0.51 | 3.90% | 13.35 | 14.15 | 647133 | 89326.74 | 6.85% |
| 2024-03-20 | 13.02 | 13.08 | 0.06 | 0.46% | 12.95 | 13.14 | 200514 | 26158.24 | 2.12% |
| 2024-03-19 | 13.20 | 13.02 | -0.25 | -1.88% | 13.02 | 13.32 | 279663 | 36826.87 | 2.96% |
| 2024-03-18 | 13.06 | 13.27 | 0.31 | 2.39% | 12.96 | 13.29 | 386273 | 50929.84 | 4.09% |
| 2024-03-15 | 12.69 | 12.96 | 0.12 | 0.93% | 12.58 | 12.96 | 230319 | 29424.90 | 2.44% |
| 2024-03-14 | 12.83 | 12.84 | -0.09 | -0.70% | 12.69 | 13.05 | 286658 | 36936.16 | 3.03% |
| 2024-03-13 | 12.85 | 12.93 | 0.08 | 0.62% | 12.68 | 13.04 | 310083 | 39960.82 | 3.28% |
| 2024-03-12 | 12.83 | 12.85 | 0.06 | 0.47% | 12.71 | 13.00 | 303200 | 38980.86 | 3.21% |
| 2024-03-11 | 12.44 | 12.79 | 0.29 | 2.32% | 12.40 | 12.79 | 276946 | 34953.66 | 2.93% |
| 2024-03-08 | 12.58 | 12.50 | -0.11 | -0.87% | 12.22 | 12.68 | 380609 | 47306.39 | 4.03% |
| 2024-03-07 | 12.81 | 12.61 | -0.21 | -1.64% | 12.61 | 13.21 | 431494 | 55548.52 | 4.57% |
| 2024-03-06 | 12.80 | 12.82 | -0.08 | -0.62% | 12.55 | 13.01 | 366170 | 46841.75 | 3.87% |
| 2024-03-05 | 13.08 | 12.90 | -0.31 | -2.35% | 12.71 | 13.15 | 425959 | 55070.50 | 4.51% |
| 2024-03-04 | 13.28 | 13.21 | -0.21 | -1.56% | 13.00 | 13.41 | 516463 | 68015.71 | 5.46% |
| 2024-03-01 | 12.74 | 13.42 | 0.60 | 4.68% | 12.72 | 13.83 | 1013246 | 133975.94 | 10.72% |
| 2024-02-29 | 12.50 | 12.82 | 0.29 | 2.31% | 12.40 | 12.95 | 641845 | 81281.83 | 6.79% |
| 2024-02-28 | 13.03 | 12.53 | -0.36 | -2.79% | 12.39 | 13.39 | 1030678 | 135235.86 | 10.91% |
| 2024-02-27 | 12.60 | 12.89 | 0.23 | 1.82% | 12.52 | 12.89 | 531031 | 67407.10 | 5.62% |
| 2024-02-26 | 12.75 | 12.66 | -0.27 | -2.09% | 12.56 | 12.91 | 541976 | 68937.62 | 5.73% |
| 2024-02-23 | 12.93 | 12.93 | -0.03 | -0.23% | 12.70 | 13.08 | 615370 | 79287.75 | 6.51% |
| 2024-02-22 | 12.51 | 12.96 | 0.14 | 1.09% | 12.50 | 13.12 | 775042 | 99809.65 | 8.20% |
| 2024-02-21 | 12.33 | 12.82 | 0.32 | 2.56% | 12.21 | 13.74 | 1153923 | 150145.09 | 12.21% |
| 2024-02-20 | 12.51 | 12.50 | -0.35 | -2.72% | 12.16 | 12.77 | 750720 | 93348.21 | 7.94% |
| 2024-02-19 | 12.31 | 12.85 | 0.54 | 4.39% | 11.95 | 12.87 | 936352 | 116891.70 | 9.91% |
| 2024-02-08 | 12.61 | 12.31 | -0.30 | -2.38% | 12.11 | 12.90 | 858059 | 106444.34 | 9.08% |
| 2024-02-07 | 11.43 | 12.61 | 0.82 | 6.96% | 11.35 | 12.90 | 1271589 | 155937.20 | 13.45% |
| 2024-02-06 | 10.54 | 11.79 | 0.08 | 0.68% | 10.54 | 12.74 | 1278613 | 144763.78 | 13.53% |
| 2024-02-05 | 12.31 | 11.71 | -0.26 | -2.17% | 11.68 | 13.17 | 1580720 | 198031.77 | 16.73% |